Stock listing
TSX:XUU iShares Core S&P U.S. Total Market Index ETF Stock
Home listing (TSX) of iShares Core S&P U.S. Total Market Index ETF
Follow iShares Core S&P U.S. Total Market Index ETF into a list and get an email when it puts out news.
Share price · TSX:XUU
$79.00 CAD -0.13 (-0.2%)
Close on Oct 20, 2026
- Day range
- $78.40 – $79.30 CADOct 20, 2026
- Volume
- 22,204 sharesOct 20, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSX:XUU · Home | $79.00 CAD | -0.13 (-0.2%) | 22,204 | $78.65 | $79.30 | $78.40 | $79.13 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · TSX:XUU · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $79.00 | -0.13 | -0.2% | $78.65 | $79.30 | $78.40 | 22,204 | |
| $79.13 | +0.24 | +0.3% | $78.98 | $79.30 | $78.90 | 24,014 | |
| $78.89 | -1.19 | -1.5% | $80.07 | $80.07 | $78.66 | 52,324 | |
| $80.08 | +0.08 | +0.1% | $79.61 | $80.11 | $79.29 | 22,112 | |
| $80.00 | -0.99 | -1.2% | $80.80 | $80.93 | $79.84 | 30,918 | |
| $80.99 | -1.01 | -1.2% | $81.13 | $81.23 | $80.67 | 38,044 | |
| $82.00 | +1.49 | +1.9% | $81.14 | $82.00 | $80.97 | 29,402 | |
| $80.51 | -0.54 | -0.7% | $80.90 | $80.91 | $80.20 | 27,521 | |
| $81.05 | -0.07 | -0.1% | $80.92 | $81.07 | $80.65 | 21,703 | |
| $81.12 | +0.24 | +0.3% | $81.17 | $81.43 | $81.11 | 18,895 | |
| $80.88 | +0.53 | +0.7% | $80.37 | $81.06 | $80.37 | 17,598 | |
| $80.35 | +0.82 | +1.0% | $80.30 | $80.50 | $80.22 | 31,831 | |
| $79.53 | +0.09 | +0.1% | $79.73 | $79.82 | $79.18 | 44,581 | |
| $79.44 | +0.14 | +0.2% | $79.55 | $80.01 | $79.44 | 20,857 | |
| $79.30 | -0.13 | -0.2% | $79.62 | $79.62 | $79.21 | 18,862 | |
| $79.43 | -0.415 | -0.5% | $79.64 | $79.69 | $79.21 | 45,437 | |
| $79.85 | +0.375 | +0.5% | $79.50 | $79.93 | $79.40 | 33,137 | |
| $79.47 | +0.04 | +0.1% | $79.15 | $79.53 | $79.04 | 22,247 | |
| $79.43 | -0.45 | -0.6% | $79.97 | $79.97 | $79.40 | 39,992 | |
| $79.88 | +0.20 | +0.3% | $79.87 | $80.01 | $79.79 | 24,085 | |
| $79.68 | +1.45 | +1.9% | $78.80 | $79.77 | $78.79 | 26,924 | |
| $78.23 | +0.02 | 0.0% | $78.39 | $78.39 | $78.07 | 12,039 | |
| $78.21 | +0.88 | +1.1% | $78.20 | $78.26 | $78.01 | 16,433 | |
| $77.33 | 0.00 | 0.0% | $77.59 | $77.83 | $76.94 | 49,331 | |
| $77.33 | -0.24 | -0.3% | $77.65 | $77.65 | $77.19 | 24,057 | |
| $77.57 | -0.14 | -0.2% | $77.56 | $77.84 | $77.43 | 30,910 | |
| $77.71 | +0.79 | +1.0% | $77.75 | $77.91 | $77.71 | 22,398 | |
| $76.92 | -0.34 | -0.4% | $76.91 | $77.10 | $76.78 | 23,882 | |
| $77.26 | -0.34 | -0.4% | $77.40 | $77.40 | $77.18 | 18,639 | |
| $77.60 | -0.65 | -0.8% | $77.93 | $77.93 | $77.49 | 49,438 | |
| $78.25 | -0.01 | 0.0% | $78.42 | $78.56 | $78.19 | 22,984 | |
| $78.26 | +0.56 | +0.7% | $77.78 | $78.32 | $77.77 | 17,214 | |
| $77.70 | -0.45 | -0.6% | $77.88 | $77.97 | $77.65 | 13,831 | |
| $78.15 | +0.05 | +0.1% | $77.68 | $78.15 | $77.50 | 28,907 | |
| $78.10 | -0.48 | -0.6% | $78.29 | $78.29 | $77.92 | 35,979 | |
| $78.58 | -0.02 | 0.0% | $78.66 | $79.08 | $78.50 | 25,468 | |
| $78.60 | +0.46 | +0.6% | $78.30 | $78.69 | $78.22 | 18,129 | |
| $78.14 | +0.25 | +0.3% | $78.01 | $78.27 | $78.00 | 20,023 | |
| $77.89 | +0.14 | +0.2% | $77.97 | $78.03 | $77.70 | 18,149 | |
| $77.75 | +0.18 | +0.2% | $77.84 | $77.86 | $77.59 | 23,939 | |
| $77.57 | +0.21 | +0.3% | $77.51 | $77.70 | $77.38 | 33,074 | |
| $77.36 | -0.85 | -1.1% | $77.73 | $77.81 | $77.36 | 20,270 | |
| $78.21 | -0.27 | -0.3% | $78.47 | $78.47 | $78.09 | 30,427 | |
| $78.48 | -0.45 | -0.6% | $78.55 | $78.62 | $78.43 | 22,664 | |
| $78.93 | -0.50 | -0.6% | $79.27 | $79.27 | $78.92 | 37,620 | |
| $79.43 | -0.32 | -0.4% | $79.57 | $79.57 | $79.25 | 28,522 | |
| $79.75 | +0.46 | +0.6% | $79.50 | $79.96 | $79.50 | 28,272 | |
| $79.29 | +0.38 | +0.5% | $79.31 | $79.39 | $79.08 | 28,996 | |
| $78.91 | -0.44 | -0.6% | $79.39 | $79.39 | $78.84 | 14,749 | |
| $79.35 | +0.09 | +0.1% | $79.36 | $79.43 | $79.12 | 51,769 | |
| $79.26 | +0.19 | +0.2% | $79.10 | $79.26 | $78.94 | 14,797 | |
| $79.07 | -0.21 | -0.3% | $79.32 | $79.41 | $79.04 | 14,278 | |
| $79.28 | -0.60 | -0.8% | $80.00 | $80.16 | $79.28 | 18,299 | |
| $79.88 | +2.96 | +3.8% | $78.72 | $79.97 | $78.72 | 105,480 | |
| $76.92 | +0.56 | +0.7% | $76.70 | $77.07 | $76.22 | 25,404 | |
| $76.36 | +0.84 | +1.1% | $76.00 | $76.41 | $75.70 | 35,628 | |
| $75.52 | -1.41 | -1.8% | $76.80 | $76.80 | $75.46 | 26,103 | |
| $76.93 | +0.02 | 0.0% | $76.83 | $76.99 | $76.38 | 22,234 | |
| $76.91 | +0.35 | +0.5% | $77.16 | $78.09 | $76.46 | 37,245 | |
| $76.56 | +0.07 | +0.1% | $76.78 | $77.00 | $76.45 | 17,443 | |
| $76.49 | -0.96 | -1.2% | $76.64 | $76.77 | $76.24 | 23,847 | |
| $77.45 | -0.22 | -0.3% | $77.42 | $77.68 | $77.38 | 21,867 | |
| $77.67 | +0.81 | +1.1% | $77.28 | $77.67 | $77.10 | 14,788 | |
| $76.86 | +0.24 | +0.3% | $77.23 | $77.26 | $76.70 | 40,695 |
- Ticker
- TSX:XUU
- Asset type
- ETF
- Exchange
- TSX
- Currency
- CAD
iShares Core S&P U.S. Total Market Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Where iShares Core S&P U.S. Total Market Index ETF is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| TSX:XUU · Home listing · This page | TSX | Canada | CAD |
| Cboe Canada:XUU | Cboe Canada | Canada | CAD |
Log in to ask 6ix AI your own questions about iShares Core S&P U.S. Total Market Index ETF.